Stock Details of SBILIFE.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 42 |
2016.0000 |
2016.0000 |
1989.9000 |
2003.6500 |
9227 |
2026-01-23 |
| 42 |
2052.5500 |
2062.7500 |
2010.0000 |
2021.0000 |
168391 |
2026-01-22 |
| 42 |
2035.0500 |
2075.6000 |
2035.0500 |
2055.5000 |
170178 |
2026-01-21 |
| 42 |
2074.7000 |
2076.5000 |
2042.1000 |
2048.4000 |
6908 |
2026-01-20 |
| 42 |
2078.6500 |
2095.0000 |
2071.6500 |
2074.7000 |
7668 |
2026-01-19 |
| 42 |
2070.5000 |
2097.8500 |
2062.4000 |
2080.6000 |
10861 |
2026-01-16 |
| 42 |
2074.6000 |
2082.1000 |
2062.6000 |
2068.1500 |
65858 |
2026-01-14 |
| 42 |
2116.0000 |
2116.0000 |
2072.5000 |
2081.6500 |
111021 |
2026-01-13 |
| 42 |
2097.8000 |
2105.0000 |
2081.0000 |
2096.4500 |
12710 |
2026-01-12 |
| 42 |
2098.8999 |
2098.8999 |
2065.3501 |
2069.7000 |
7957 |
2026-01-09 |
| 42 |
2085.3501 |
2096.8000 |
2069.5500 |
2083.0500 |
10105 |
2026-01-08 |
| 42 |
2100.8501 |
2108.6499 |
2066.4500 |
2070.6001 |
609155 |
2026-01-07 |
| 42 |
2074.7500 |
2106.0000 |
2067.6001 |
2094.8999 |
131780 |
2026-01-06 |
| 42 |
2069.8999 |
2095.8000 |
2061.3000 |
2075.2500 |
9494 |
2026-01-05 |
| 42 |
2041.8000 |
2077.0000 |
2040.8500 |
2066.8999 |
17413 |
2026-01-02 |
| 42 |
2043.9000 |
2043.9000 |
2027.5000 |
2040.8500 |
8971 |
2026-01-01 |
| 42 |
2001.1500 |
2043.5000 |
1993.0000 |
2034.7000 |
6474 |
2025-12-31 |
| 42 |
2017.8000 |
2017.8000 |
1969.4000 |
1995.4500 |
6357 |
2025-12-30 |
| 42 |
2020.9500 |
2022.5000 |
2006.8000 |
2009.3500 |
5509 |
2025-12-29 |
| 42 |
2027.9000 |
2027.9000 |
2005.0000 |
2019.2000 |
6657 |
2025-12-26 |
| 42 |
2030.3500 |
2032.0000 |
2020.8000 |
2024.0000 |
3806 |
2025-12-24 |
| 42 |
2025.4500 |
2030.1000 |
2019.3000 |
2023.7000 |
5337 |
2025-12-23 |
| 42 |
2022.9500 |
2030.9000 |
2014.1000 |
2022.9000 |
3508 |
2025-12-22 |
| 42 |
2001.8500 |
2035.5000 |
2001.8500 |
2027.6000 |
4640 |
2025-12-19 |
| 42 |
2011.3000 |
2019.9500 |
2002.3500 |
2014.1500 |
111995 |
2025-12-18 |
| 42 |
2036.0500 |
2047.0000 |
1996.0000 |
2011.3000 |
107988 |
2025-12-17 |
| 42 |
1950.3000 |
2051.9500 |
1950.3000 |
2034.6000 |
8219 |
2025-12-16 |
| 42 |
2032.5000 |
2039.7000 |
2008.0000 |
2034.4000 |
5398 |
2025-12-15 |
| 42 |
2055.0000 |
2055.0000 |
2004.0500 |
2026.6000 |
4128 |
2025-12-12 |
| 42 |
2014.1000 |
2016.7500 |
1995.1000 |
2004.9000 |
2332 |
2025-12-11 |
| 42 |
1999.9500 |
2030.0000 |
1995.0000 |
2014.1500 |
12126 |
2025-12-10 |
| 42 |
2020.7000 |
2024.6500 |
1991.8500 |
2005.1000 |
6652 |
2025-12-09 |
| 42 |
2008.0000 |
2036.0000 |
2008.0000 |
2019.9000 |
7487 |
2025-12-08 |
| 42 |
2008.4500 |
2046.1000 |
2001.9500 |
2022.2000 |
13145 |
2025-12-05 |
| 42 |
1972.7500 |
2008.5000 |
1959.0000 |
2001.0500 |
10354 |
2025-12-04 |
| 42 |
1985.0000 |
1987.0000 |
1961.7000 |
1972.8000 |
3151 |
2025-12-03 |
| 42 |
1976.4500 |
1989.4000 |
1958.1000 |
1981.4000 |
12187 |
2025-12-02 |
| 42 |
1967.6500 |
1976.4500 |
1952.0500 |
1971.6000 |
13345 |
2025-12-01 |
| 42 |
2004.9500 |
2011.2500 |
1961.0000 |
1968.2000 |
94279 |
2025-11-28 |
| 42 |
2028.2500 |
2033.0000 |
2001.5000 |
2004.8000 |
5617 |
2025-11-27 |
| 42 |
2038.5000 |
2044.4500 |
2025.8000 |
2028.2500 |
10528 |
2025-11-26 |
| 42 |
2015.8000 |
2040.0000 |
1982.0000 |
2032.1500 |
20315 |
2025-11-25 |
| 42 |
2023.3500 |
2085.0000 |
2006.5000 |
2015.8500 |
57913 |
2025-11-24 |
| 42 |
2037.4000 |
2039.0000 |
2015.6000 |
2021.9000 |
14747 |
2025-11-21 |
| 42 |
2015.0000 |
2032.9000 |
2001.1500 |
2027.8000 |
11440 |
2025-11-20 |
| 42 |
1980.9000 |
2007.9000 |
1980.9000 |
2004.4000 |
8699 |
2025-11-19 |
| 42 |
1995.0000 |
2011.0000 |
1988.8000 |
1993.8500 |
37953 |
2025-11-18 |
| 42 |
2004.7500 |
2011.8000 |
1993.6000 |
1995.2500 |
3714 |
2025-11-17 |
| 42 |
1988.2000 |
2003.6000 |
1977.5000 |
1999.4500 |
6321 |
2025-11-14 |
| 42 |
1992.3500 |
2000.0000 |
1977.0000 |
1988.2000 |
5273 |
2025-11-13 |
| 42 |
1995.5000 |
2006.1000 |
1983.6000 |
1996.0000 |
4274 |
2025-11-12 |
| 42 |
1989.4500 |
2001.5000 |
1982.2500 |
1995.4000 |
12274 |
2025-11-11 |
| 42 |
2000.3500 |
2018.8000 |
1985.0000 |
1989.2000 |
26958 |
2025-11-10 |
| 42 |
1960.0000 |
2003.0500 |
1959.5500 |
1999.0500 |
25369 |
2025-11-07 |
| 42 |
1968.1000 |
1990.0000 |
1963.9500 |
1970.7500 |
21829 |
2025-11-06 |
| 42 |
1959.9500 |
1996.4000 |
1959.9500 |
1972.5000 |
15027 |
2025-11-04 |
| 42 |
1954.7500 |
1981.0000 |
1945.3500 |
1970.2500 |
17749 |
2025-11-03 |
| 42 |
1969.3000 |
1978.2000 |
1951.5500 |
1954.7500 |
22306 |
2025-10-31 |
| 42 |
1971.1000 |
1971.1500 |
1955.0000 |
1969.3000 |
12183 |
2025-10-30 |
| 42 |
1943.9500 |
1974.7000 |
1935.0500 |
1970.3000 |
48123 |
2025-10-29 |
| 42 |
1905.0000 |
1946.0000 |
1896.5000 |
1935.6500 |
174752 |
2025-10-28 |
| 42 |
1872.0500 |
1923.0000 |
1872.0500 |
1902.9500 |
134522 |
2025-10-27 |
| 42 |
1863.8500 |
1863.8500 |
1832.6500 |
1840.5000 |
63889 |
2025-10-24 |
| 42 |
1843.0500 |
1863.8000 |
1843.0500 |
1852.4500 |
11040 |
2025-10-23 |
| 42 |
1835.1000 |
1847.0000 |
1832.3000 |
1840.0500 |
2254 |
2025-10-21 |
| 42 |
1844.0500 |
1857.6500 |
1829.6500 |
1839.6500 |
6112 |
2025-10-20 |
| 42 |
1836.4500 |
1851.4000 |
1821.0000 |
1843.6500 |
9791 |
2025-10-17 |
| 42 |
1842.1500 |
1844.0000 |
1810.0000 |
1835.1000 |
17844 |
2025-10-16 |
| 42 |
1835.1000 |
1858.1000 |
1814.4500 |
1840.8500 |
9726 |
2025-10-15 |
| 42 |
1807.5000 |
1824.7000 |
1807.5000 |
1815.7500 |
3657 |
2025-10-14 |
| 42 |
1792.5500 |
1827.5000 |
1792.5500 |
1814.3000 |
10082 |
2025-10-13 |
| 42 |
1818.3000 |
1842.7500 |
1806.6500 |
1810.7500 |
16907 |
2025-10-10 |
| 42 |
1772.7500 |
1813.0000 |
1771.0500 |
1810.6500 |
13556 |
2025-10-09 |
| 42 |
1775.5500 |
1795.0000 |
1759.3500 |
1773.3000 |
8495 |
2025-10-08 |
| 42 |
1779.7500 |
1793.3500 |
1771.8000 |
1784.7000 |
38433 |
2025-10-07 |
| 42 |
1772.4000 |
1775.6500 |
1759.6000 |
1771.4000 |
17237 |
2025-10-06 |
| 42 |
1800.0000 |
1802.9500 |
1767.3000 |
1785.1000 |
11544 |
2025-10-03 |
| 42 |
1770.0000 |
1804.2500 |
1769.8000 |
1800.3500 |
76243 |
2025-10-01 |
| 42 |
1777.4500 |
1796.4000 |
1777.4500 |
1790.9000 |
2090499 |
2025-09-30 |
| 42 |
1800.0500 |
1805.2000 |
1785.5000 |
1788.9000 |
18641 |
2025-09-29 |
| 42 |
1800.0500 |
1816.7000 |
1790.9000 |
1798.7000 |
52052 |
2025-09-26 |
| 42 |
1815.0500 |
1820.0000 |
1799.7500 |
1810.1000 |
58977 |
2025-09-25 |
| 42 |
1820.9000 |
1824.2500 |
1806.6500 |
1815.0500 |
78544 |
2025-09-24 |
| 42 |
1878.5000 |
1878.5000 |
1815.7000 |
1819.7000 |
11752 |
2025-09-23 |
| 42 |
1845.0500 |
1879.6500 |
1845.0500 |
1858.9500 |
35354 |
2025-09-22 |
| 42 |
1849.9500 |
1849.9500 |
1824.3000 |
1842.5500 |
61763 |
2025-09-19 |
| 42 |
1800.2500 |
1830.5000 |
1797.8000 |
1820.3500 |
7032 |
2025-09-18 |
| 42 |
1815.9500 |
1827.2500 |
1800.1000 |
1803.0000 |
6553 |
2025-09-17 |
| 42 |
1815.6500 |
1827.1500 |
1811.2000 |
1818.0500 |
7237 |
2025-09-16 |
| 42 |
1830.3500 |
1831.7500 |
1812.6000 |
1821.2500 |
11128 |
2025-09-15 |
| 42 |
1820.5500 |
1834.0000 |
1804.3500 |
1830.1000 |
9578 |
2025-09-12 |
| 42 |
1820.2500 |
1824.0000 |
1803.9000 |
1813.2500 |
446775 |
2025-09-11 |
| 42 |
1803.0500 |
1842.5000 |
1800.6500 |
1833.8000 |
15072 |
2025-09-10 |
| 42 |
1783.2000 |
1810.0000 |
1780.0000 |
1806.0000 |
11217 |
2025-09-09 |
| 42 |
1801.1500 |
1808.3500 |
1770.0000 |
1780.4000 |
18754 |
2025-09-08 |
| 42 |
1833.8000 |
1833.8000 |
1800.2000 |
1805.8000 |
12131 |
2025-09-05 |
| 42 |
1899.0000 |
1899.0000 |
1772.0000 |
1790.5500 |
42316 |
2025-09-04 |
| 42 |
1802.0500 |
1814.4000 |
1798.0000 |
1810.5500 |
7815 |
2025-09-03 |
| 42 |
1803.0500 |
1822.4000 |
1801.9500 |
1814.8000 |
10183 |
2025-09-02 |
| 42 |
1801.0000 |
1815.6000 |
1798.0500 |
1809.6000 |
4054 |
2025-09-01 |
| 42 |
1807.5500 |
1822.3000 |
1801.0000 |
1804.3500 |
10811 |
2025-08-29 |
| 42 |
1802.2000 |
1841.0000 |
1802.2000 |
1816.6000 |
17495 |
2025-08-28 |
| 42 |
1851.5000 |
1854.2000 |
1811.5000 |
1816.6000 |
15709 |
2025-08-26 |
| 42 |
1860.0000 |
1860.4500 |
1843.4000 |
1847.1000 |
5483 |
2025-08-25 |
| 42 |
1877.4500 |
1877.4500 |
1850.0000 |
1858.8500 |
9144 |
2025-08-22 |
| 42 |
1875.2500 |
1892.4000 |
1870.8500 |
1876.7000 |
19706 |
2025-08-21 |
| 42 |
1857.0500 |
1863.3500 |
1843.4500 |
1858.1500 |
6123 |
2025-08-20 |
| 42 |
1865.0000 |
1865.4500 |
1837.2000 |
1854.0000 |
14954 |
2025-08-19 |
| 42 |
1897.8000 |
1912.1000 |
1853.4500 |
1863.4500 |
30228 |
2025-08-18 |
| 42 |
1845.0000 |
1852.5500 |
1832.4000 |
1839.5000 |
4046 |
2025-08-14 |
| 42 |
1834.5500 |
1858.4000 |
1834.5500 |
1839.5000 |
9741 |
2025-08-13 |
| 42 |
1866.0500 |
1866.0500 |
1833.7000 |
1837.9500 |
22539 |
2025-08-12 |
| 42 |
1848.3500 |
1852.6500 |
1826.5000 |
1850.3000 |
4871 |
2025-08-11 |
| 42 |
1854.0000 |
1868.5000 |
1831.0000 |
1833.3500 |
8881 |
2025-08-08 |
| 42 |
1818.0000 |
1862.8000 |
1818.0000 |
1861.0500 |
5052 |
2025-08-07 |
| 42 |
1861.9500 |
1875.5000 |
1851.5500 |
1854.0500 |
6945 |
2025-08-06 |
| 42 |
1827.0000 |
1860.3000 |
1819.2500 |
1856.9500 |
63386 |
2025-08-05 |
| 42 |
1790.3500 |
1835.0000 |
1782.0000 |
1831.9500 |
5947 |
2025-08-04 |
| 42 |
1837.8000 |
1841.0000 |
1790.0000 |
1793.7500 |
7179 |
2025-08-01 |
| 42 |
1821.2000 |
1857.1000 |
1821.2000 |
1839.3500 |
318990 |
2025-07-31 |
| 42 |
1831.0000 |
1846.8000 |
1824.7000 |
1838.8000 |
5583 |
2025-07-30 |
| 42 |
1848.6000 |
1850.4000 |
1823.6500 |
1832.8500 |
9056 |
2025-07-29 |
| 42 |
1830.4000 |
1857.5000 |
1820.4000 |
1848.6000 |
226819 |
2025-07-28 |